Dexco S.A. (DXCO3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.284090909091 | 7.04 | 7.25 | 6.75 | 3004720 | 6.99553409 | CS |
| 4 | 0.41 | 6.16541353383 | 6.65 | 7.31 | 6.41 | 2932260 | 6.8155285 | CS |
| 12 | -0.26 | -3.55191256831 | 7.32 | 7.94 | 6.41 | 2847734 | 7.09025834 | CS |
| 26 | -0.45 | -5.99201065246 | 7.51 | 8.53 | 6.41 | 3149998 | 7.45020587 | CS |
| 52 | -0.56 | -7.34908136483 | 7.62 | 9.57 | 6.41 | 3746176 | 7.55893523 | CS |
| 156 | -11.29069145 | -61.5273352547 | 18.35069145 | 19.58679549 | 5.36 | 3976438 | 9.03132391 | CS |
| 260 | -11.29069145 | -61.5273352547 | 18.35069145 | 19.58679549 | 5.36 | 3976438 | 9.03132391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.06 | -0.17 | -2.35 | 7.23 | 7.24 | 7.06 | 2486500 |
| 1721683800 | 7.23 | 0.18 | 2.55 | 7.07 | 7.25 | 7.06 | 1964400 |
| 1721424600 | 7.05 | 0.22 | 3.22 | 6.8 | 7.11 | 6.78 | 4473300 |
| 1721338200 | 6.83 | -0.11 | -1.59 | 6.86 | 6.92 | 6.75 | 4365700 |
| 1721251800 | 6.94 | -0.15 | -2.12 | 7.02 | 7.09 | 6.92 | 2534800 |
| 1721165340 | 7.09 | 0.05 | 0.71 | 7.04 | 7.19 | 7.04 | 1685400 |
| 1721079000 | 7.04 | -0.11 | -1.54 | 7.23 | 7.31 | 7.03 | 2610600 |
| 1720819800 | 7.15 | 0.09 | 1.27 | 7.06 | 7.18 | 6.99 | 1625900 |
| 1720733400 | 7.06 | 0.03 | 0.43 | 7.06 | 7.11 | 7 | 2093100 |
| 1720647000 | 7.03 | 0.05 | 0.72 | 7.1 | 7.11 | 6.88 | 3033500 |
| 1720560540 | 6.98 | 0.13 | 1.90 | 6.83 | 7.03 | 6.71 | 3749800 |
| 1720474200 | 6.85 | 0.02 | 0.29 | 6.85 | 6.9 | 6.75 | 2470500 |
| 1720215000 | 6.83 | 0.04 | 0.59 | 6.74 | 6.87 | 6.64 | 2156100 |
| 1720128540 | 6.79 | 0.17 | 2.57 | 6.65 | 6.85 | 6.65 | 3012400 |
| 1720042200 | 6.62 | 0.14 | 2.16 | 6.5599999 | 6.69 | 6.54 | 2382100 |
| 1719955800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.61 | 6.41 | 5791000 |
| 1719869400 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.65 | 6.45 | 3390900 |
| 1719610200 | 6.5599999 | -0.2 | -2.96 | 6.8 | 6.85 | 6.55 | 2260900 |
| 1719523800 | 6.76 | 0.17 | 2.58 | 6.6 | 6.8 | 6.5599999 | 2511600 |
| 1719437400 | 6.59 | 0.02 | 0.30 | 6.5599999 | 6.6 | 6.45 | 3977200 |
| 1719351000 | 6.57 | -0.09 | -1.35 | 6.65 | 6.68 | 6.54 | 2556000 |
| 1719264600 | 6.66 | 0.03 | 0.45 | 6.66 | 6.83 | 6.62 | 2386000 |
| 1719005400 | 6.63 | -0.04 | -0.60 | 6.62 | 6.72 | 6.53 | 3357200 |
| 1718918940 | 6.67 | -0.09 | -1.33 | 6.76 | 6.91 | 6.63 | 1702600 |
| 1718832540 | 6.76 | 0.14 | 2.11 | 6.66 | 6.78 | 6.51 | 1547800 |
| 1718746200 | 6.62 | 0 | 0.00 | 6.58 | 6.67 | 6.51 | 2131200 |
| 1718659800 | 6.62 | -0.08 | -1.19 | 6.66 | 6.68 | 6.53 | 1511700 |
| 1718400600 | 6.7 | 0.07 | 1.06 | 6.66 | 6.8 | 6.57 | 1416900 |
| 1718314200 | 6.63 | 0.03 | 0.45 | 6.5599999 | 6.71 | 6.53 | 2521100 |
| 1718227800 | 6.6 | -0.34 | -4.90 | 7.01 | 7.04 | 6.57 | 3960700 |
| 1718141400 | 6.94 | 0.02 | 0.29 | 6.96 | 7.01 | 6.89 | 1530000 |
| 1718055000 | 6.92 | -0.02 | -0.29 | 6.99 | 7.09 | 6.91 | 3340100 |
| 1717795800 | 6.94 | -0.16 | -2.25 | 7.03 | 7.12 | 6.93 | 3071800 |
| 1717709400 | 7.1 | 0.32 | 4.72 | 6.83 | 7.21 | 6.75 | 3073700 |
| 1717622940 | 6.78 | -0.13 | -1.88 | 6.88 | 7 | 6.77 | 3913600 |
| 1717536600 | 6.91 | -0.08 | -1.14 | 6.93 | 7.07 | 6.87 | 3516700 |
| 1717450200 | 6.99 | -0.17 | -2.37 | 7.2 | 7.4 | 6.97 | 3253600 |
| 1717191000 | 7.16 | 0.03 | 0.42 | 7.03 | 7.2 | 7.03 | 5625200 |
| 1717018140 | 7.13 | -0.2 | -2.73 | 7.36 | 7.36 | 7.09 | 1957900 |
| 1716931740 | 7.33 | -0.19 | -2.53 | 7.57 | 7.58 | 7.28 | 2254800 |
| 1716845340 | 7.52 | -0.02 | -0.27 | 7.59 | 7.6 | 7.47 | 957600 |
| 1716586200 | 7.54 | 0.04 | 0.53 | 7.5 | 7.66 | 7.46 | 2274500 |
| 1716499800 | 7.5 | 0.03 | 0.40 | 7.5 | 7.55 | 7.35 | 2232800 |
| 1716413340 | 7.47 | -0.36 | -4.60 | 7.76 | 7.76 | 7.47 | 1914200 |
| 1716327000 | 7.83 | -0.02 | -0.25 | 7.85 | 7.9 | 7.73 | 2245200 |
| 1716240600 | 7.85 | 0.15 | 1.95 | 7.68 | 7.91 | 7.55 | 3277800 |
| 1715981400 | 7.7 | 0.11 | 1.45 | 7.58 | 7.7 | 7.43 | 2217500 |
| 1715895000 | 7.59 | 0.05 | 0.66 | 7.6 | 7.64 | 7.47 | 1521600 |
| 1715808600 | 7.54 | 0.02 | 0.27 | 7.55 | 7.64 | 7.5 | 1708800 |
| 1715722200 | 7.52 | 0 | 0.00 | 7.56 | 7.65 | 7.45 | 2402900 |
| 1715635800 | 7.52 | 0.03 | 0.40 | 7.53 | 7.65 | 7.46 | 1740200 |
| 1715376600 | 7.49 | -0.18 | -2.35 | 7.56 | 7.69 | 7.44 | 2560000 |
| 1715290140 | 7.67 | 0.02 | 0.26 | 7.46 | 7.74 | 7.28 | 3705300 |
| 1715203800 | 7.65 | 0.15 | 2.00 | 7.43 | 7.71 | 7.35 | 5995000 |
| 1715117400 | 7.5 | -0.1 | -1.32 | 7.67 | 7.68 | 7.46 | 2377200 |
| 1715031000 | 7.6 | -0.23 | -2.94 | 7.73 | 7.85 | 7.53 | 3712400 |
| 1714771800 | 7.83 | 0.33 | 4.40 | 7.56 | 7.94 | 7.56 | 5231800 |
| 1714685400 | 7.5 | 0.24 | 3.31 | 7.35 | 7.59 | 7.35 | 4574100 |
| 1714512600 | 7.26 | -0.09 | -1.22 | 7.32 | 7.35 | 7.19 | 3801900 |
| 1714426200 | 7.35 | 0.04 | 0.55 | 7.31 | 7.42 | 7.28 | 2404600 |
| 1714167000 | 7.31 | 0.23 | 3.25 | 7.13 | 7.36 | 7.12 | 2774200 |
| 1714080540 | 7.08 | -0.06 | -0.84 | 7.12 | 7.14 | 6.93 | 3040500 |
| 1713994200 | 7.14 | -0.06 | -0.83 | 7.21 | 7.27 | 7.12 | 3306900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
